Oze Capital SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1.030 | 1.048 | 1.020 | 1.040 | 1.040 | 48,095 |
| 2021-12-21 | 1.046 | 1.064 | 1.016 | 1.034 | 1.034 | 50,876 |
| 2021-12-20 | 1.040 | 1.090 | 1.000 | 1.060 | 1.060 | 68,926 |
| 2021-12-17 | 1.020 | 1.138 | 1.020 | 1.070 | 1.070 | 63,411 |
| 2021-12-16 | 1.042 | 1.050 | 1.020 | 1.040 | 1.040 | 32,091 |
| 2021-12-15 | 1.058 | 1.068 | 1.030 | 1.050 | 1.050 | 54,623 |
| 2021-12-14 | 1.116 | 1.116 | 1.020 | 1.058 | 1.058 | 209,307 |
| 2021-12-13 | 1.138 | 1.138 | 1.100 | 1.100 | 1.100 | 64,144 |
| 2021-12-10 | 1.170 | 1.170 | 1.060 | 1.128 | 1.128 | 279,320 |
| 2021-12-09 | 1.180 | 1.180 | 1.126 | 1.170 | 1.170 | 138,240 |
| 2021-12-08 | 1.190 | 1.194 | 1.168 | 1.180 | 1.180 | 30,191 |
| 2021-12-07 | 1.150 | 1.198 | 1.150 | 1.192 | 1.192 | 58,143 |
| 2021-12-06 | 1.152 | 1.178 | 1.144 | 1.166 | 1.166 | 43,329 |
| 2021-12-03 | 1.224 | 1.224 | 1.130 | 1.170 | 1.170 | 60,860 |
| 2021-12-02 | 1.234 | 1.234 | 1.180 | 1.220 | 1.220 | 25,881 |
| 2021-12-01 | 1.230 | 1.260 | 1.202 | 1.230 | 1.230 | 40,129 |
| 2021-11-30 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 26,589 |
| 2021-11-29 | 1.274 | 1.274 | 1.200 | 1.240 | 1.240 | 43,871 |
| 2021-11-26 | 1.268 | 1.278 | 1.182 | 1.226 | 1.226 | 112,775 |
| 2021-11-25 | 1.230 | 1.290 | 1.172 | 1.290 | 1.290 | 125,519 |
| 2021-11-24 | 1.328 | 1.328 | 1.230 | 1.298 | 1.298 | 44,314 |
| 2021-11-23 | 1.344 | 1.370 | 1.234 | 1.330 | 1.330 | 61,717 |
| 2021-11-22 | 1.344 | 1.392 | 1.300 | 1.380 | 1.380 | 55,117 |
| 2021-11-19 | 1.316 | 1.410 | 1.270 | 1.342 | 1.342 | 172,858 |
| 2021-11-18 | 1.278 | 1.500 | 1.200 | 1.370 | 1.370 | 278,181 |
| 2021-11-17 | 1.170 | 1.300 | 1.102 | 1.226 | 1.226 | 323,590 |
| 2021-11-16 | 1.188 | 1.188 | 1.100 | 1.170 | 1.170 | 382,222 |
| 2021-11-15 | 1.200 | 1.240 | 1.128 | 1.196 | 1.196 | 133,556 |
| 2021-11-12 | 1.242 | 1.300 | 1.200 | 1.246 | 1.246 | 79,017 |
| 2021-11-10 | 1.296 | 1.296 | 1.240 | 1.296 | 1.296 | 12,342 |
| 2021-11-09 | 1.300 | 1.340 | 1.250 | 1.296 | 1.296 | 90,552 |
| 2021-11-08 | 1.340 | 1.348 | 1.300 | 1.338 | 1.338 | 21,802 |
| 2021-11-05 | 1.378 | 1.378 | 1.312 | 1.344 | 1.344 | 68,799 |
| 2021-11-04 | 1.318 | 1.380 | 1.316 | 1.378 | 1.378 | 47,223 |
| 2021-11-03 | 1.340 | 1.340 | 1.318 | 1.340 | 1.340 | 106,772 |
| 2021-11-02 | 1.396 | 1.396 | 1.326 | 1.378 | 1.378 | 64,238 |
| 2021-10-29 | 1.396 | 1.406 | 1.364 | 1.378 | 1.378 | 30,525 |
| 2021-10-28 | 1.388 | 1.408 | 1.334 | 1.396 | 1.396 | 71,784 |
| 2021-10-27 | 1.402 | 1.430 | 1.388 | 1.410 | 1.410 | 76,803 |
| 2021-10-26 | 1.450 | 1.450 | 1.396 | 1.420 | 1.420 | 41,301 |
| 2021-10-25 | 1.470 | 1.480 | 1.410 | 1.440 | 1.440 | 46,385 |
| 2021-10-22 | 1.474 | 1.474 | 1.420 | 1.440 | 1.440 | 18,569 |
| 2021-10-21 | 1.502 | 1.502 | 1.400 | 1.478 | 1.478 | 124,598 |
| 2021-10-20 | 1.530 | 1.530 | 1.470 | 1.502 | 1.502 | 28,740 |
| 2021-10-19 | 1.540 | 1.540 | 1.492 | 1.530 | 1.530 | 40,784 |
| 2021-10-18 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 35,692 |
| 2021-10-15 | 1.588 | 1.660 | 1.510 | 1.576 | 1.576 | 26,457 |
| 2021-10-14 | 1.540 | 1.588 | 1.518 | 1.578 | 1.578 | 57,629 |
← NewerPage 20 of 20 · 1,188 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.